Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 dic 2023 | 2,0000 | 2,0700 | 2,0000 | 2,0700 | 2,0700 | 7.000 |
04 dic 2023 | 2,0100 | 2,0100 | 1,9500 | 1,9950 | 1,9950 | 21.500 |
01 dic 2023 | 2,0000 | 2,0700 | 1,9950 | 2,0500 | 2,0500 | 6.500 |
30 nov 2023 | 2,0700 | 2,0700 | 2,0000 | 2,0400 | 2,0400 | 5.500 |
29 nov 2023 | 2,0100 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 10.000 |
28 nov 2023 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 2,0400 | 5.500 |
27 nov 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 1.500 |
24 nov 2023 | 2,0800 | 2,1300 | 2,0800 | 2,1300 | 2,1300 | 3.000 |
23 nov 2023 | 2,0000 | 2,1200 | 2,0000 | 2,0700 | 2,0700 | 3.500 |
22 nov 2023 | 2,0800 | 2,0800 | 2,0000 | 2,0300 | 2,0300 | 6.500 |
21 nov 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1.000 |
20 nov 2023 | 2,0700 | 2,1100 | 2,0600 | 2,1100 | 2,1100 | 7.000 |
17 nov 2023 | 2,0100 | 2,0700 | 2,0100 | 2,0700 | 2,0700 | 2.000 |
16 nov 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
15 nov 2023 | 2,0300 | 2,1000 | 2,0300 | 2,1000 | 2,1000 | 4.500 |
14 nov 2023 | 1,9700 | 1,9900 | 1,9650 | 1,9850 | 1,9850 | 13.000 |
13 nov 2023 | 1,9800 | 1,9800 | 1,9700 | 1,9700 | 1,9700 | 2.000 |
10 nov 2023 | 2,0200 | 2,0300 | 2,0200 | 2,0300 | 2,0300 | 2.500 |
09 nov 2023 | 2,0000 | 2,0000 | 1,9800 | 1,9850 | 1,9850 | 12.000 |
08 nov 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 500 |
07 nov 2023 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 2.500 |
06 nov 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 500 |
03 nov 2023 | 1,9650 | 1,9950 | 1,9600 | 1,9950 | 1,9950 | 11.500 |
02 nov 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 3.000 |
01 nov 2023 | 1,9850 | 2,0100 | 1,9300 | 2,0100 | 2,0100 | 13.500 |
31 ott 2023 | 1,9750 | 2,0000 | 1,9750 | 2,0000 | 2,0000 | 2.500 |
30 ott 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 2.000 |
27 ott 2023 | 1,9850 | 1,9900 | 1,9850 | 1,9900 | 1,9900 | 3.000 |
26 ott 2023 | 1,9650 | 1,9650 | 1,9250 | 1,9550 | 1,9550 | 20.500 |
25 ott 2023 | 2,0000 | 2,0200 | 1,9250 | 2,0200 | 2,0200 | 18.000 |
24 ott 2023 | 2,0600 | 2,0600 | 2,0200 | 2,0200 | 2,0200 | 2.000 |
23 ott 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
20 ott 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
19 ott 2023 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 1.000 |
18 ott 2023 | 2,0900 | 2,2500 | 2,0600 | 2,1300 | 2,1300 | 45.500 |
17 ott 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
16 ott 2023 | 2,0800 | 2,1000 | 2,0300 | 2,0700 | 2,0700 | 15.500 |
13 ott 2023 | 2,1000 | 2,1000 | 2,0900 | 2,0900 | 2,0900 | 3.000 |
12 ott 2023 | 2,1000 | 2,1400 | 2,0700 | 2,0800 | 2,0800 | 6.500 |
11 ott 2023 | 2,0200 | 2,1100 | 2,0200 | 2,1100 | 2,1100 | 8.000 |
10 ott 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
09 ott 2023 | 1,9700 | 2,0400 | 1,9700 | 2,0400 | 2,0400 | 11.500 |
06 ott 2023 | 2,0400 | 2,0500 | 2,0400 | 2,0500 | 2,0500 | 1.500 |
05 ott 2023 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 500 |
04 ott 2023 | 1,9750 | 2,0300 | 1,9350 | 2,0300 | 2,0300 | 17.000 |
03 ott 2023 | 1,9800 | 2,0100 | 1,9800 | 1,9950 | 1,9950 | 9.500 |
02 ott 2023 | 2,0400 | 2,0400 | 1,9750 | 2,0000 | 2,0000 | 14.000 |
29 set 2023 | 2,0200 | 2,0800 | 1,9800 | 2,0300 | 2,0300 | 16.000 |
28 set 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
27 set 2023 | 2,0600 | 2,0800 | 2,0100 | 2,0200 | 2,0200 | 25.500 |
26 set 2023 | 2,0700 | 2,0900 | 2,0400 | 2,0400 | 2,0400 | 18.000 |
25 set 2023 | 2,0800 | 2,1800 | 2,0500 | 2,0500 | 2,0500 | 16.500 |
22 set 2023 | 2,0700 | 2,1400 | 2,0100 | 2,0500 | 2,0500 | 26.500 |
21 set 2023 | 2,1400 | 2,1700 | 2,0300 | 2,0300 | 2,0300 | 37.500 |
20 set 2023 | 2,2500 | 2,2500 | 2,1400 | 2,1400 | 2,1400 | 63.000 |
19 set 2023 | 2,2400 | 2,3500 | 2,2000 | 2,2000 | 2,2000 | 55.000 |
18 set 2023 | 2,3600 | 2,3600 | 2,1900 | 2,2000 | 2,2000 | 97.000 |
15 set 2023 | 2,1400 | 2,3500 | 2,1100 | 2,3400 | 2,3400 | 68.500 |
14 set 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
13 set 2023 | 2,1700 | 2,1900 | 2,1600 | 2,1600 | 2,1600 | 10.000 |
12 set 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 3.000 |
11 set 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
08 set 2023 | 2,1500 | 2,2200 | 2,1500 | 2,2200 | 2,2200 | 6.500 |
07 set 2023 | 2,1800 | 2,1800 | 2,1500 | 2,1500 | 2,1500 | 25.500 |
06 set 2023 | 2,2000 | 2,2200 | 2,1900 | 2,2200 | 2,2200 | 8.500 |
05 set 2023 | 2,2300 | 2,2400 | 2,2300 | 2,2400 | 2,2400 | 2.500 |
04 set 2023 | 2,2500 | 2,2500 | 2,1800 | 2,2000 | 2,2000 | 4.500 |
01 set 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2.500 |
31 ago 2023 | 2,2200 | 2,2700 | 2,1700 | 2,2200 | 2,2200 | 69.000 |
30 ago 2023 | 2,2200 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 13.000 |
29 ago 2023 | 2,2600 | 2,2600 | 2,2200 | 2,2300 | 2,2300 | 17.000 |
28 ago 2023 | 2,2700 | 2,2800 | 2,2400 | 2,2700 | 2,2700 | 10.000 |
25 ago 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1.500 |
24 ago 2023 | 2,2100 | 2,2300 | 2,1800 | 2,2200 | 2,2200 | 22.500 |
23 ago 2023 | 2,2300 | 2,2400 | 2,2100 | 2,2400 | 2,2400 | 6.000 |
22 ago 2023 | 2,2300 | 2,2700 | 2,2100 | 2,2700 | 2,2700 | 9.000 |
21 ago 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1.000 |
18 ago 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 5.000 |
17 ago 2023 | 2,3000 | 2,3000 | 2,2000 | 2,2300 | 2,2300 | 9.000 |
16 ago 2023 | 2,3400 | 2,3400 | 2,2600 | 2,2600 | 2,2600 | 12.000 |
14 ago 2023 | 2,3000 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 4.000 |
11 ago 2023 | 2,3000 | 2,3600 | 2,3000 | 2,3500 | 2,3500 | 7.500 |
10 ago 2023 | 2,2700 | 2,3600 | 2,2700 | 2,3500 | 2,3500 | 13.000 |
09 ago 2023 | 2,2300 | 2,2900 | 2,2300 | 2,2900 | 2,2900 | 5.000 |
08 ago 2023 | 2,1800 | 2,2700 | 2,1200 | 2,2700 | 2,2700 | 12.500 |
07 ago 2023 | 2,2300 | 2,2400 | 2,1800 | 2,1900 | 2,1900 | 6.500 |
04 ago 2023 | 2,1700 | 2,2200 | 2,1700 | 2,1900 | 2,1900 | 17.000 |
03 ago 2023 | 2,2200 | 2,2200 | 2,1700 | 2,1800 | 2,1800 | 17.500 |
02 ago 2023 | 2,1700 | 2,2200 | 2,1700 | 2,2200 | 2,2200 | 2.500 |
01 ago 2023 | 2,2100 | 2,2200 | 2,1700 | 2,1700 | 2,1700 | 25.000 |
31 lug 2023 | 2,2800 | 2,2800 | 2,1700 | 2,1700 | 2,1700 | 148.500 |
28 lug 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1.000 |
27 lug 2023 | 2,3200 | 2,3200 | 2,2900 | 2,2900 | 2,2900 | 9.500 |
26 lug 2023 | 2,3500 | 2,3700 | 2,3100 | 2,3100 | 2,3100 | 23.500 |
25 lug 2023 | 2,3700 | 2,3700 | 2,3200 | 2,3700 | 2,3700 | 7.500 |
24 lug 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 500 |
21 lug 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
20 lug 2023 | 2,3100 | 2,3600 | 2,3100 | 2,3600 | 2,3600 | 4.500 |
19 lug 2023 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 500 |
18 lug 2023 | 2,2900 | 2,3400 | 2,2900 | 2,3200 | 2,3200 | 12.500 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...